Stock Ticker
- (088290) 이원컴포텍
- Description: 기업개요
동사는 1994년 자동차부품 중 시트 및 내장제품 생산을 위해 설립되어 2009년 코스닥 시장에 상장함.
현대자동차, 기아자동차, 현대모비스에 트럭 시트, 버스 운전석, 내장제품을 납품하는 자동차 부품 전문 제조업체이며, 상용차 운전석 Air Suspension 시트 분야에서 국내 높은 점유율을 보유함.
Air Suspension Seat의 기능을 추가 개발하고 보강하여 유럽, 미국, 중국, 일본 등 해외시장 개척을 추진 중임.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,350 | 2,470 | 2,490 | 2,350 |
| 20261019 | 2,340 | 2,470 | 2,490 | 2,330 |
| 20261016 | 2,465 | 2,475 | 2,480 | 2,330 |
| 20261015 | 2,360 | 2,490 | 2,490 | 2,295 |
| 20261014 | 2,510 | 2,490 | 2,510 | 2,350 |
| 20261013 | 2,405 | 2,510 | 2,530 | 2,340 |
| 20261012 | 2,475 | 2,515 | 2,525 | 2,415 |
| 20261008 | 2,515 | 2,525 | 2,540 |
| 20261007 | 2,515 | 2,515 | 2,580 | 2,500 |
| 20261006 | 2,515 | 2,510 | 2,590 | 2,480 |
| 20261002 | 2,520 | 2,520 | 2,525 | 2,420 |
| 20261001 | 2,415 | 2,525 | 2,535 | 2,260 |
| 20260930 | 2,320 | 2,400 | 2,405 | 2,285 |
| 20260929 | 2,370 | 2,320 | 2,370 | 2,200 |
| 20260928 | 2,150 | 2,260 | 2,260 | 2,110 |
| 20260923 | 2,095 | 2,150 | 2,150 | 2,000 |
| 20260922 | 2,185 | 2,115 | 2,230 | 2,080 |
| 20260921 | 2,190 | 2,185 | 2,190 | 2,075 |
| 20260918 | 2,295 | 2,210 | 2,295 | 2,140 |
| 20260917 | 2,270 | 2,295 | 2,405 | 2,115 |
| 20260916 | 2,345 | 2,270 | 2,345 | 2,140 |
| 20260915 | 2,185 | 2,255 | 2,270 | 2,175 |
| 20260914 | 2,180 | 2,255 | 2,295 | 2,090 |
| 20260911 | 2,070 | 2,290 | 2,420 | 2,070 |
| 20260910 | 2,345 | 2,215 | 2,345 | 2,135 |
| 20260909 | 2,430 | 2,355 | 2,445 | 2,310 |
| 20260908 | 2,420 | 2,410 | 2,420 | 2,250 |
| 20260907 | 2,445 | 2,425 | 2,445 | 2,215 |
| 20260904 | 2,470 | 2,445 | 2,485 | 2,340 |
| 20260903 | 2,505 | 2,450 | 2,510 | 2,370 |
| 20260902 | 2,430 | 2,515 | 2,545 | 2,400 |
| 20260901 | 2,325 | 2,450 | 2,460 | 2,325 |
| 20260831 | 2,475 | 2,440 | 2,475 | 2,210 |
| 20260828 | 2,310 | 2,405 | 2,405 | 2,215 |
| 20260827 | 2,425 | 2,315 | 2,425 | 2,205 |
| 20260826 | 2,260 | 2,340 | 2,380 | 2,150 |
| 20260825 | 2,120 | 2,270 | 2,270 | 2,050 |
| 20260824 | 2,170 | 2,125 | 2,170 | 2,000 |
| 20260821 | 2,125 | 2,190 | 2,195 | 2,010 |
| 20260820 | 2,275 | 2,230 | 2,275 | 2,195 |
| 20260819 | 2,420 | 2,275 | 2,440 | 2,185 |
| 20260818 | 2,465 | 2,440 | 2,465 | 2,360 |
| 20260814 | 2,635 | 2,460 | 2,635 | 2,415 |
| 20260813 | 2,520 | 2,510 | 2,520 | 2,350 |
| 20260812 | 2,485 | 2,520 | 2,575 | 2,435 |
| 20260811 | 2,540 | 2,490 | 2,555 | 2,445 |
| 20260810 | 2,560 | 2,540 | 2,670 | 2,370 |
| 20260807 | 2,575 | 2,560 | 2,625 | 2,525 |
| 20260806 | 2,570 | 2,575 | 2,630 | 2,540 |
| 20260805 | 2,515 | 2,570 | 2,595 | 2,515 |
| 20260804 | 2,500 | 2,595 | 2,595 | 2,350 |
| 20260803 | 2,285 | 2,550 | 2,550 | 2,110 |
| 20260731 | 2,260 | 2,300 | 2,300 | 2,080 |
| 20260730 | 2,180 | 2,235 | 2,290 | 2,095 |
| 20260729 | 2,300 | 2,245 | 2,390 | 2,120 |
| 20260728 | 2,150 | 2,300 | 2,390 | 2,030 |
| 20260727 | 2,160 | 2,185 | 2,230 | 2,135 |
| 20260724 | 2,160 | 2,230 | 2,275 | 1,982 |
| 20260723 | 2,300 | 2,230 | 2,300 | 2,020 |
| 20260722 | 2,340 | 2,295 | 2,340 | 2,190 |
| 20260721 | 2,350 | 2,340 | 2,410 | 2,100 |
| 20260720 | 2,285 | 2,335 | 2,360 | 2,110 |
| 20260716 | 2,450 | 2,370 | 2,450 | 2,275 |
| 20260715 | 2,440 | 2,435 | 2,440 | 2,300 |
| 20260714 | 2,455 | 2,460 | 2,460 | 2,365 |
| 20260713 | 2,485 | 2,460 | 2,500 | 2,330 |
| 20260710 | 2,495 | 2,480 | 2,500 | 2,400 |
| 20260709 | 2,470 | 2,495 | 2,500 | 2,385 |
| 20260708 | 2,500 | 2,510 | 2,520 | 2,380 |
| 20260707 | 2,580 | 2,505 | 2,585 | 2,475 |
| 20260706 | 2,405 | 2,590 | 2,590 | 2,375 |
| 20260703 | 2,500 | 2,500 | 2,530 | 2,350 |
| 20260702 | 2,535 | 2,520 | 2,635 | 2,405 |
| 20260701 | 2,460 | 2,535 | 2,600 | 2,375 |
| 20260630 | 2,340 | 2,540 | 2,540 | 2,245 |
| 20260629 | 2,090 | 2,340 | 2,490 | 1,986 |
| 20260626 | 2,020 | 2,090 | 2,180 | 1,951 |
| 20260625 | 2,195 | 2,185 | 2,215 | 2,090 |
| 20260624 | 2,340 | 2,195 | 2,340 | 1,945 |
| 20260623 | 2,225 | 2,340 | 2,410 | 2,225 |
| 20260622 | 2,400 | 2,400 | 2,445 | 2,170 |
| 20260619 | 2,300 | 2,405 | 2,415 | 2,180 |
| 20260618 | 2,300 | 2,380 | 2,395 | 2,160 |
| 20260617 | 2,325 | 2,300 | 2,375 | 2,110 |
| 20260616 | 2,355 | 2,325 | 2,390 | 2,135 |
| 20260615 | 2,260 | 2,350 | 2,355 | 2,140 |
| 20260612 | 2,095 | 2,260 | 2,330 | 1,689 |
| 20260611 | 1,796 | 2,095 | 2,180 | 1,701 |
| 20260610 | 1,950 | 1,796 | 1,950 | 1,648 |
| 20260609 | 1,616 | 1,774 | 1,820 | 1,616 |
| 20260608 | 1,725 | 1,616 | 1,725 | 1,614 |
| 20260605 | 1,695 | 1,726 | 1,744 | 1,560 |
| 20260604 | 1,620 | 1,710 | 1,874 | 1,499 |
| 20260602 | 1,749 | 1,620 | 1,749 | 1,358 |
| 20260601 | 1,702 | 1,552 | 1,800 | 1,550 |
| 20260529 | 2,220 | 1,713 | 2,225 | 1,703 |
| 20260528 | 2,750 | 2,220 | 2,755 | 2,220 |
| 20251117 | 1,095 | 1,014 | 1,095 | 1,014 |
| 20251114 | 1,163 | 1,095 | 1,163 | 1,095 |
| 20251113 | 1,148 | 1,177 | 1,177 | 1,140 |
| 20251112 | 1,152 | 1,155 | 1,170 | 1,126 |
| 20251111 | 1,128 | 1,158 | 1,177 | 1,126 |
| 20251110 | 1,084 | 1,142 | 1,348 | 1,084 |
| 20251107 | 1,073 | 1,084 | 1,085 | 1,050 |
| 20251028 | 1,020 | 1,007 | 1,020 | 995 |
| 20251027 | 1,099 | 1,009 | 1,099 | 996 |
| 20251024 | 1,000 | 1,000 | 1,003 | 975 |
| 20251023 | 1,009 | 1,000 | 1,009 | 993 |
| 20251021 | 1,011 | 1,000 | 1,027 | 996 |
| 20251020 | 1,030 | 1,010 | 1,031 | 1,005 |
| 20251017 | 1,040 | 1,018 | 1,040 | 1,010 |
| 20251016 | 1,013 | 1,040 | 1,054 | 1,013 |
| 20251015 | 1,016 | 1,024 | 1,043 | 1,015 |
| 20251014 | 1,069 | 1,016 | 1,069 | 1,016 |
| 20251013 | 1,006 | 1,050 | 1,051 | 1,006 |
| 20251010 | 1,041 | 1,041 | 1,057 | 1,011 |
| 20251002 | 1,043 | 1,041 | 1,060 | 1,026 |
| 20251001 | 1,010 | 1,043 | 1,090 | 1,010 |
| 20250930 | 1,031 | 1,010 | 1,060 | 1,010 |
| 20250929 | 1,057 | 1,031 | 1,094 | 1,006 |
| 20250926 | 1,019 | 1,006 | 1,019 | 944 |
| 20250925 | 1,000 | 1,002 | 1,013 | 995 |
| 20250924 | 1,018 | 1,000 | 1,018 | 996 |
| 20250923 | 1,030 | 1,015 | 1,036 | 1,004 |
| 20250922 | 1,034 | 1,016 | 1,058 | 1,010 |
| 20250919 | 1,086 | 1,034 | 1,086 | 1,033 |
| 20250918 | 1,049 | 1,050 | 1,070 | 1,047 |
| 20250917 | 1,055 | 1,039 | 1,055 | 1,034 |
| 20250916 | 1,060 | 1,036 | 1,135 | 1,026 |
| 20250915 | 1,046 | 1,040 | 1,052 | 1,035 |
| 20250912 | 1,060 | 1,046 | 1,060 | 1,035 |
| 20250911 | 1,037 | 1,045 | 1,048 | 1,031 |
| 20250910 | 1,045 | 1,037 | 1,045 | 1,027 |
| 20250909 | 1,058 | 1,045 | 1,081 | 1,026 |
| 20250908 | 1,065 | 1,058 | 1,096 | 1,038 |
| 20250905 | 1,050 | 1,065 | 1,074 | 1,010 |
| 20250904 | 1,078 | 1,050 | 1,078 | 1,040 |
| 20250903 | 1,059 | 1,062 | 1,081 | 1,048 |
| 20250902 | 1,053 | 1,055 | 1,071 | 1,040 |
| 20250901 | 1,115 | 1,053 | 1,115 | 1,004 |
| 20250829 | 1,095 | 1,094 | 1,116 | 1,070 |
| 20250828 | 1,114 | 1,095 | 1,128 | 1,070 |
| 20250827 | 1,119 | 1,097 | 1,120 | 1,088 |
| 20250826 | 1,131 | 1,119 | 1,143 | 1,114 |
| 20250825 | 1,145 | 1,144 | 1,159 | 1,129 |
| 20250822 | 1,115 | 1,145 | 1,180 | 1,115 |
| 20250821 | 1,165 | 1,124 | 1,165 | 1,088 |
| 20250820 | 1,100 | 1,068 | 1,100 | 1,035 |
| 20250819 | 1,136 | 1,100 | 1,136 | 1,095 |
| 20250818 | 1,144 | 1,136 | 1,153 | 1,111 |
| 20250814 | 1,099 | 1,144 | 1,286 | 1,087 |
| 20250813 | 1,110 | 1,094 | 1,110 | 1,051 |
| 20250812 | 1,047 | 1,065 | 1,084 | 1,021 |
| 20250811 | 1,055 | 1,047 | 1,073 | 1,030 |
| 20250808 | 1,067 | 1,054 | 1,067 | 1,036 |
| 20250807 | 1,034 | 1,055 | 1,068 | 1,034 |
| 20250806 | 1,040 | 1,032 | 1,069 | 1,013 |
| 20250805 | 1,022 | 1,027 | 1,045 | 1,016 |
| 20250804 | 1,012 | 1,016 | 1,035 | 999 |
| 20250801 | 1,050 | 1,012 | 1,050 | 1,006 |
| 20250731 | 1,071 | 1,060 | 1,075 | 1,030 |
| 20250730 | 1,063 | 1,061 | 1,071 | 1,040 |
| 20250729 | 1,105 | 1,063 | 1,113 | 1,052 |
| 20250728 | 1,070 | 1,165 | 1,418 | 1,070 |
| 20250725 | 1,080 | 1,091 | 1,136 | 1,032 |
| 20250724 | 1,097 | 1,087 | 1,100 | 1,074 |
| 20250723 | 1,093 | 1,096 | 1,121 | 1,093 |
| 20250722 | 1,136 | 1,105 | 1,136 | 1,099 |
| 20250721 | 1,140 | 1,136 | 1,147 | 1,106 |
| 20250718 | 1,156 | 1,140 | 1,156 | 1,046 |
| 20250717 | 1,136 | 1,149 | 1,153 | 1,120 |
| 20250716 | 1,135 | 1,136 | 1,152 | 1,112 |
| 20250715 | 1,145 | 1,147 | 1,165 | 1,095 |
| 20250714 | 1,183 | 1,145 | 1,183 | 1,143 |
| 20250711 | 1,177 | 1,170 | 1,202 | 1,163 |
| 20250710 | 1,194 | 1,177 | 1,203 | 1,177 |
| 20250709 | 1,165 | 1,195 | 1,195 | 1,143 |
| 20250708 | 1,186 | 1,165 | 1,186 | 1,100 |
| 20250707 | 1,168 | 1,165 | 1,188 | 1,163 |
| 20250704 | 1,176 | 1,168 | 1,186 | 1,151 |
| 20250703 | 1,170 | 1,176 | 1,179 | 1,125 |
| 20250702 | 1,159 | 1,151 | 1,159 | 1,129 |
| 20250701 | 1,171 | 1,159 | 1,189 | 1,122 |
| 20250630 | 1,197 | 1,171 | 1,197 | 1,147 |
| 20250627 | 1,160 | 1,197 | 1,200 | 1,159 |
| 20250626 | 1,220 | 1,172 | 1,250 | 1,165 |
| 20250625 | 1,150 | 1,220 | 1,239 | 1,106 |
| 20250624 | 1,176 | 1,150 | 1,176 | 1,123 |
| 20250623 | 1,163 | 1,150 | 1,206 | 1,147 |
| 20250620 | 1,183 | 1,164 | 1,204 | 1,148 |
| 20250619 | 1,225 | 1,183 | 1,225 | 1,160 |
| 20250618 | 1,248 | 1,190 | 1,248 | 1,176 |
| 20250617 | 1,218 | 1,216 | 1,240 | 1,201 |
| 20250616 | 1,231 | 1,218 | 1,231 | 1,191 |
| 20250613 | 1,280 | 1,191 | 1,281 | 1,170 |
| 20250612 | 1,300 | 1,280 | 1,300 | 1,245 |
| 20250611 | 1,303 | 1,299 | 1,333 | 1,282 |
| 20250610 | 1,311 | 1,317 | 1,325 | 1,270 |
| 20250609 | 1,245 | 1,311 | 1,390 | 1,215 |
| 20250605 | 1,200 | 1,206 | 1,221 | 1,150 |
| 20250604 | 1,190 | 1,143 | 1,240 | 1,143 |
| 20250602 | 1,250 | 1,190 | 1,250 | 1,181 |
| 20250530 | 1,192 | 1,219 | 1,243 | 1,191 |
| 20250529 | 1,195 | 1,191 | 1,210 | 1,141 |
| 20250528 | 1,219 | 1,195 | 1,226 | 1,179 |
| 20250527 | 1,246 | 1,219 | 1,246 | 1,155 |
| 20250526 | 1,264 | 1,243 | 1,264 | 1,231 |
| 20250523 | 1,291 | 1,264 | 1,294 | 1,220 |
| 20250522 | 1,305 | 1,294 | 1,332 | 1,291 |
| 20250521 | 1,355 | 1,305 | 1,355 | 1,299 |
| 20250520 | 1,320 | 1,340 | 1,355 | 1,320 |
| 20250519 | 1,316 | 1,320 | 1,359 | 1,286 |
| 20250516 | 1,326 | 1,316 | 1,365 | 1,260 |
| 20250515 | 1,380 | 1,328 | 1,380 | 1,299 |
| 20250514 | 1,368 | 1,358 | 1,386 | 1,342 |
| 20250513 | 1,385 | 1,368 | 1,405 | 1,360 |
| 20250512 | 1,389 | 1,392 | 1,403 | 1,360 |
| 20250509 | 1,433 | 1,397 | 1,463 | 1,360 |
| 20250508 | 1,455 | 1,433 | 1,490 | 1,381 |
| 20250507 | 1,528 | 1,441 | 1,550 | 1,422 |
| 20250502 | 1,424 | 1,499 | 1,587 | 1,389 |
| 20250430 | 1,427 | 1,424 | 1,439 | 1,372 |
| 20250429 | 1,500 | 1,427 | 1,539 | 1,385 |
| 20250428 | 1,450 | 1,535 | 1,586 | 1,429 |
| 20250425 | 1,443 | 1,446 | 1,471 | 1,369 |
| 20250424 | 1,530 | 1,443 | 1,530 | 1,378 |
| 20250423 | 1,246 | 1,490 | 1,500 | 1,246 |
| 20250422 | 1,238 | 1,246 | 1,311 | 1,210 |
| 20250421 | 1,296 | 1,240 | 1,296 | 1,225 |
| 20250418 | 1,305 | 1,296 | 1,319 | 1,272 |
| 20250417 | 1,305 | 1,305 | 1,327 | 1,289 |
| 20250416 | 1,386 | 1,305 | 1,393 | 1,266 |
| 20250415 | 1,410 | 1,386 | 1,410 | 1,370 |
| 20250414 | 1,380 | 1,407 | 1,413 | 1,363 |
| 20250411 | 1,386 | 1,363 | 1,401 | 1,350 |
| 20250410 | 1,336 | 1,399 | 1,400 | 1,336 |
| 20250409 | 1,398 | 1,330 | 1,399 | 1,320 |
| 20250408 | 1,439 | 1,400 | 1,531 | 1,383 |
| 20250407 | 1,359 | 1,439 | 1,459 | 1,306 |
| 20250404 | 1,306 | 1,374 | 1,380 | 1,306 |
| 20250403 | 1,217 | 1,366 | 1,370 | 1,201 |
| 20250402 | 1,290 | 1,260 | 1,294 | 1,202 |
| 20250401 | 1,345 | 1,281 | 1,399 | 1,250 |
| 20250331 | 1,780 | 1,345 | 1,780 | 1,297 |
| 20250328 | 1,460 | 1,433 | 1,500 | 1,390 |
| 20250327 | 1,320 | 1,460 | 1,484 | 1,286 |
| 20250326 | 1,248 | 1,320 | 1,320 | 1,210 |
| 20250325 | 1,172 | 1,249 | 1,360 | 1,172 |
| 20250324 | 1,282 | 1,172 | 1,282 | 1,130 |
| 20250321 | 1,523 | 1,321 | 1,523 | 1,301 |
| 20250320 | 1,512 | 1,480 | 1,563 | 1,472 |
| 20250319 | 1,400 | 1,511 | 1,527 | 1,336 |
| 20250318 | 1,297 | 1,392 | 1,396 | 1,295 |
| 20250317 | 1,369 | 1,297 | 1,389 | 1,279 |
| 20250314 | 1,410 | 1,380 | 1,425 | 1,345 |
| 20250313 | 1,400 | 1,410 | 1,428 | 1,375 |
| 20250312 | 1,380 | 1,415 | 1,424 | 1,320 |
| 20250311 | 1,278 | 1,374 | 1,380 | 1,220 |
| 20250310 | 1,117 | 1,293 | 1,339 | 1,117 |
| 20250307 | 1,063 | 1,135 | 1,142 | 1,063 |
| 20250306 | 1,030 | 1,063 | 1,070 | 1,030 |
| 20250305 | 1,011 | 1,042 | 1,058 | 1,001 |
| 20250304 | 1,010 | 1,011 | 1,034 | 981 |
| 20250228 | 1,026 | 1,010 | 1,030 | 1,003 |
| 20250227 | 1,015 | 1,037 | 1,037 | 1,005 |
| 20250226 | 1,006 | 1,015 | 1,018 | 1,005 |
| 20250225 | 1,022 | 1,008 | 1,022 | 1,000 |
| 20250224 | 1,035 | 1,022 | 1,042 | 1,022 |
| 20250221 | 1,025 | 1,035 | 1,042 | 1,016 |
| 20250220 | 1,025 | 1,025 | 1,045 | 1,016 |
| 20250219 | 1,020 | 1,028 | 1,035 | 1,013 |
| 20250218 | 1,032 | 1,020 | 1,049 | 1,002 |
| 20250217 | 1,062 | 1,041 | 1,104 | 1,041 |
| 20250214 | 1,056 | 1,078 | 1,125 | 1,051 |
| 20250213 | 1,014 | 1,056 | 1,067 | 1,012 |
| 20250212 | 1,052 | 1,035 | 1,069 | 1,029 |
| 20250211 | 1,008 | 1,052 | 1,063 | 1,008 |
| 20250210 | 1,014 | 1,022 | 1,034 | 1,002 |
| 20250207 | 1,014 | 1,014 | 1,020 | 1,007 |
| 20250206 | 1,023 | 1,023 | 1,031 | 1,006 |
| 20250205 | 1,030 | 1,023 | 1,042 | 1,001 |
| 20250204 | 1,030 | 1,030 | 1,033 | 1,020 |
| 20250203 | 1,045 | 1,030 | 1,045 | 1,024 |
| 20250131 | 1,056 | 1,045 | 1,061 | 1,037 |
| 20250124 | 1,056 | 1,056 | 1,073 | 1,046 |
| 20250123 | 1,063 | 1,056 | 1,082 | 1,050 |
| 20250122 | 1,138 | 1,095 | 1,138 | 1,092 |
| 20250121 | 1,128 | 1,120 | 1,162 | 1,108 |
| 20250120 | 1,105 | 1,128 | 1,213 | 1,078 |
| 20250117 | 1,064 | 1,088 | 1,089 | 1,056 |
| 20250116 | 1,088 | 1,064 | 1,092 | 1,064 |
| 20250115 | 1,106 | 1,088 | 1,119 | 1,071 |
| 20250114 | 1,066 | 1,111 | 1,124 | 1,055 |
| 20250113 | 1,054 | 1,066 | 1,066 | 1,046 |
| 20250110 | 1,038 | 1,059 | 1,066 | 1,038 |
| 20250109 | 1,061 | 1,046 | 1,070 | 1,029 |
| 20250108 | 1,067 | 1,061 | 1,067 | 1,048 |
| 20250107 | 1,065 | 1,057 | 1,068 | 1,048 |
| 20250106 | 1,074 | 1,065 | 1,074 | 1,050 |
| 20250103 | 1,064 | 1,065 | 1,096 | 1,058 |
| 20250102 | 1,087 | 1,064 | 1,087 | 1,061 |